$50.53 -0.06 (%) Schw US Brd Mkt Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
7/2/201550.6950.7550.4050.53401,769
7/1/201550.7350.7350.3850.59927,922
6/30/201550.5950.6350.0950.231,127,800
6/29/201550.7850.9550.1050.131,628,320
6/26/201551.2951.3651.0351.20546,083
6/25/201551.5351.5351.1651.22335,875
6/24/201551.6551.7351.3651.37305,948
6/23/201551.7751.8151.6351.73271,224
6/22/201551.7451.8651.6451.70363,788
6/19/201551.8351.8851.6551.65509,150
6/18/201551.4852.0451.4851.91470,467
6/17/201551.4551.5451.1551.38224,168
6/16/201550.9651.3450.9551.31276,749
6/15/201550.9951.1150.7151.03406,376
6/12/201551.4051.4151.1751.24276,312
6/11/201551.5951.7051.5051.59344,587
6/10/201551.0351.5351.0351.44612,061
6/9/201550.8950.9850.6550.84380,473
6/8/201551.1751.1950.8550.87486,998
6/5/201551.2151.3250.9351.19414,149
6/4/201551.4851.6051.1251.23427,518
6/3/201551.7051.8151.4851.65342,786
6/2/201551.3951.6751.2251.47265,478
6/1/201551.5551.6851.2751.51392,719
5/29/201551.6651.6651.3251.41298,706
5/28/201551.7151.7451.5251.71300,742
5/27/201551.4551.8351.3351.77401,394
5/26/201551.7251.7351.1951.32466,683
5/22/201551.8851.9651.8151.84259,360
5/21/201551.7752.0151.7551.94200,537
5/20/201551.9152.0351.7251.83268,085
5/19/201551.9251.9751.7651.85220,378
5/18/201551.6451.9451.6151.87268,903
5/15/201551.6551.6851.5151.66404,846
5/14/201551.3451.6251.2951.59335,496
5/13/201551.2051.3751.0351.09176,506
5/12/201551.0051.2250.7351.09361,358
5/11/201551.4351.5151.2051.24220,164
5/8/201551.2751.5051.2551.42362,899
5/7/201550.5450.9350.4850.82393,889
5/6/201550.9651.0250.3050.61450,844
5/5/201551.3351.3950.7250.78439,022
5/4/201551.3751.5651.3551.39289,065
5/1/201550.9651.2450.9051.23406,866
4/30/201551.0951.2250.5450.74682,797
4/29/201551.2851.4551.0651.30367,592
4/28/201551.3751.5451.0051.50305,824
4/27/201551.7551.8451.3151.38376,360
4/24/201551.6451.6951.5351.63284,889
4/23/201551.3251.7351.3151.57383,509
4/22/201551.2451.4551.0051.40376,867
4/21/201551.3851.4651.1151.19409,354
4/20/201551.0951.3051.0651.22414,269
4/17/201551.0151.1450.5750.78779,571
4/16/201551.3351.5251.2451.39501,283
4/15/201551.3451.5351.2851.41438,022
4/14/201551.0451.2050.8351.141,481,890
4/13/201551.2451.4251.0751.07433,181
4/10/201551.1651.2851.0751.27374,208
4/9/201550.8351.0750.6251.02399,272
4/8/201550.7750.9450.6350.83332,276
4/7/201550.8651.0150.6650.66312,425
4/6/201550.2650.9550.2050.80440,882
4/2/201550.3250.6250.2950.48406,375
4/1/201550.4650.4650.0150.31843,490
3/31/201550.5950.8350.4450.48415,872
3/30/201550.5650.9350.5650.86714,351
3/27/201550.0450.2950.0150.21362,730
3/26/201550.0350.3449.8250.09759,606
3/25/201551.0051.1150.2050.22505,167
3/24/201551.2451.3450.9850.99298,304
3/23/201551.4051.4851.2851.28298,734
3/20/201551.3551.6851.3151.56532,627
3/19/201551.1551.2951.0251.13422,363
3/18/201550.6251.5050.4551.31948,328
3/17/201550.6550.8250.4850.73590,861
3/16/201550.3950.8550.3950.85511,395
3/13/201550.4250.4549.8850.22598,869
3/11/201550.0450.0449.8049.87928,825
3/10/201550.2450.2949.9149.92749,186
3/9/201550.5850.7750.5350.67357,371
3/6/201550.9951.0750.4150.49588,657
3/5/201551.2451.2851.0551.19458,843
3/4/201551.1951.2050.8851.13447,029
3/3/201551.4351.4351.1251.34535,102
3/2/201551.2651.5551.2451.54435,488
2/27/201551.3451.4351.2151.21432,126
2/26/201551.4451.4751.2351.41341,030
2/25/201551.4551.5951.3551.44334,698
2/24/201551.3651.5051.2551.46399,011
2/23/201551.3051.3351.1651.32441,279
2/20/201550.9751.3650.7551.34615,506
2/19/201550.9551.1450.8851.05287,736
2/18/201550.9551.0850.8651.05401,191
2/17/201550.9251.0950.8151.03582,099
2/13/201550.7850.9750.7150.97860,598
2/12/201550.4350.7450.4050.73397,245
2/11/201550.1750.3649.9650.23502,608
2/10/201550.0250.2749.7450.21397,102
2/9/201549.7949.9549.6049.71591,296
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!